Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.14	17.44	17.05	17.05	50,484	-0.05(-0.31%)
May 27, 2004	17.18	17.20	16.84	17.10	61,488	-0.08(-0.46%)
May 26, 2004	17.37	17.39	16.98	17.18	60,354	-0.02(-0.10%)
May 25, 2004	16.57	17.30	16.46	17.20	95,409	+0.55(+3.28%)
May 24, 2004	16.75	16.83	16.48	16.65	108,796	+0.00(+0.00%)
May 21, 2004	16.44	16.65	16.07	16.65	70,904	+0.30(+1.83%)
May 20, 2004	16.22	16.44	15.93	16.35	72,039	+0.15(+0.93%)
May 19, 2004	16.30	16.85	16.20	16.20	83,497	-0.01(-0.05%)
May 18, 2004	16.04	16.28	16.04	16.21	45,946	+0.28(+1.77%)
May 17, 2004	16.09	16.38	15.78	15.93	94,842	-0.56(-3.37%)
May 14, 2004	16.84	16.93	16.38	16.48	158,826	-0.35(-2.09%)
May 13, 2004	16.44	16.97	16.35	16.84	63,757	+0.48(+2.96%)
May 12, 2004	16.62	16.62	15.79	16.35	123,317	-0.33(-1.96%)
May 11, 2004	16.15	16.68	16.09	16.68	106,073	+0.46(+2.83%)
May 10, 2004	16.09	16.42	15.73	16.22	231,206	-0.09(-0.54%)
May 07, 2004	16.92	17.54	16.22	16.31	161,209	-0.61(-3.60%)
May 06, 2004	16.84	17.15	16.77	16.92	148,276	-0.03(-0.16%)
May 05, 2004	17.05	17.44	16.94	16.94	86,106	-0.17(-0.98%)
May 04, 2004	17.07	17.19	17.07	17.11	137,611	-0.19(-1.07%)
May 03, 2004	17.43	17.70	17.19	17.29	155,309	-0.16(-0.91%)
Apr 30, 2004	17.32	17.54	16.72	17.45	164,612	+0.10(+0.56%)
Apr 29, 2004	17.67	18.29	17.23	17.36	118,098	-0.23(-1.30%)
Apr 28, 2004	17.89	17.89	17.56	17.59	85,085	-0.09(-0.50%)
Apr 27, 2004	17.59	17.93	17.59	17.67	82,703	+0.05(+0.30%)
Apr 26, 2004	18.03	18.06	17.62	17.62	89,963	-0.33(-1.87%)
Apr 23, 2004	17.45	18.06	17.45	17.96	143,057	+0.41(+2.36%)
Apr 22, 2004	17.29	17.96	17.29	17.54	186,507	+0.19(+1.07%)
Apr 21, 2004	16.53	17.36	16.48	17.36	78,846	+0.86(+5.24%)
Apr 20, 2004	17.07	17.54	16.48	16.49	88,375	-0.63(-3.66%)
Apr 19, 2004	17.19	17.20	16.84	17.12	117,191	-0.14(-0.82%)
Apr 16, 2004	17.14	17.38	16.82	17.26	160,074	+0.11(+0.62%)
Apr 15, 2004	17.28	17.41	16.92	17.15	136,704	-0.15(-0.87%)
Apr 14, 2004	17.83	17.83	17.07	17.30	89,737	-0.53(-2.97%)
Apr 13, 2004	17.89	18.09	17.81	17.83	122,977	+0.03(+0.15%)
Apr 12, 2004	18.16	18.25	17.68	17.81	60,807	-0.39(-2.13%)
Apr 08, 2004	18.16	18.48	18.16	18.19	64,892	+0.15(+0.83%)
Apr 07, 2004	17.92	18.11	17.65	18.04	86,333	+0.07(+0.39%)
Apr 06, 2004	18.26	18.38	17.91	17.97	114,128	-0.16(-0.88%)
Apr 05, 2004	17.10	18.25	17.07	18.13	299,728	+1.02(+5.98%)
Apr 02, 2004	16.98	17.45	16.98	17.11	134,548	+0.22(+1.31%)
Apr 01, 2004	16.66	17.00	16.66	16.89	139,994	+0.21(+1.27%)
Mar 31, 2004	16.57	16.81	16.57	16.68	150,885	+0.11(+0.64%)
Mar 30, 2004	16.70	16.82	16.57	16.57	81,909	-0.13(-0.79%)
Mar 29, 2004	16.31	16.87	16.26	16.70	151,566	+0.42(+2.60%)
Mar 26, 2004	15.51	16.66	15.51	16.28	141,469	+0.81(+5.24%)
Mar 25, 2004	15.51	15.52	15.39	15.47	122,183	-0.01(-0.06%)
Mar 24, 2004	15.51	15.56	15.36	15.48	183,331	+0.05(+0.34%)
Mar 23, 2004	15.43	15.61	15.34	15.43	155,309	+0.04(+0.29%)
Mar 22, 2004	15.51	15.51	15.14	15.38	83,497	-0.13(-0.85%)
Mar 19, 2004	15.81	15.82	15.50	15.51	146,687	-0.29(-1.84%)
Mar 18, 2004	15.98	16.00	15.58	15.80	137,498	-0.26(-1.65%)
Mar 17, 2004	15.73	16.15	15.73	16.07	92,006	+0.42(+2.70%)
Mar 16, 2004	15.26	15.74	15.26	15.65	151,679	+0.39(+2.54%)
Mar 15, 2004	15.43	15.46	15.05	15.26	211,126	-0.16(-1.03%)
Mar 12, 2004	15.51	15.77	15.37	15.42	166,087	-0.01(-0.06%)
Mar 11, 2004	14.37	15.52	14.37	15.43	204,319	-0.18(-1.13%)
Mar 10, 2004	16.33	16.34	15.51	15.60	168,810	-0.78(-4.74%)
Mar 09, 2004	16.84	16.84	16.13	16.38	156,217	-0.50(-2.98%)
Mar 08, 2004	17.25	17.26	16.57	16.88	177,318	-0.44(-2.54%)
Mar 05, 2004	17.35	17.48	17.22	17.32	78,619	-0.13(-0.76%)
Mar 04, 2004	17.41	17.63	17.29	17.45	106,073	-0.06(-0.35%)
Mar 03, 2004	17.41	17.63	17.14	17.51	61,602	+0.19(+1.12%)
Mar 02, 2004	17.63	17.74	17.08	17.32	125,699	-0.31(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.